江瀚新材 sh.603281
38.98
+4.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.87 | 39.08 | 37.53 | 38.98 | +4.00% | 1.89 | 1.32% |
| 2026-05-21 | 38.81 | 39.66 | 37.28 | 37.48 | -4.02% | 2.46 | 1.70% |
| 2026-05-20 | 36.88 | 39.48 | 36.36 | 39.05 | +5.88% | 2.83 | 1.99% |
| 2026-05-19 | 36.80 | 37.25 | 36.12 | 36.88 | -0.65% | 1.03 | 0.75% |
| 2026-05-18 | 36.80 | 38.13 | 36.01 | 37.12 | +0.92% | 1.85 | 1.33% |
| 2026-05-15 | 37.20 | 38.86 | 36.28 | 36.78 | -0.62% | 1.93 | 1.39% |
| 2026-05-14 | 37.27 | 38.05 | 37.00 | 37.01 | -1.04% | 1.78 | 1.27% |
| 2026-05-13 | 37.54 | 38.06 | 36.99 | 37.40 | -0.95% | 1.71 | 1.22% |
| 2026-05-12 | 36.63 | 37.81 | 35.71 | 37.76 | +3.06% | 2.46 | 1.79% |
| 2026-05-11 | 35.70 | 37.30 | 35.70 | 36.64 | +2.63% | 2.68 | 1.97% |
| 2026-05-08 | 36.99 | 37.20 | 35.66 | 35.70 | -4.55% | 2.26 | 1.68% |
| 2026-05-07 | 34.71 | 38.18 | 34.71 | 37.40 | +7.75% | 4.22 | 3.04% |
| 2026-05-06 | 33.90 | 34.89 | 33.75 | 34.71 | +2.63% | 1.10 | 0.86% |
| 2026-04-30 | 34.40 | 34.58 | 33.61 | 33.82 | -1.63% | 0.83 | 0.66% |
| 2026-04-29 | 34.18 | 34.69 | 33.88 | 34.38 | +0.56% | 0.53 | 0.41% |
| 2026-04-28 | 34.68 | 34.69 | 34.00 | 34.19 | -1.04% | 0.59 | 0.46% |
| 2026-04-27 | 33.85 | 35.26 | 33.85 | 34.55 | +0.41% | 0.91 | 0.70% |
| 2026-04-24 | 33.30 | 35.63 | 33.25 | 34.41 | +3.33% | 1.73 | 1.34% |
| 2026-04-23 | 34.50 | 34.59 | 33.18 | 33.30 | -3.37% | 1.16 | 0.92% |
| 2026-04-22 | 34.80 | 35.20 | 33.60 | 34.46 | -0.55% | 1.36 | 1.06% |